6104 芝浦機械(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	435	451	433	449	934,000	2,245
2004-12-29	420	439	420	438	1,784,000	2,190
2004-12-28	420	423	415	420	205,000	2,100
2004-12-27	427	428	420	422	243,000	2,110
2004-12-24	418	427	418	424	891,000	2,120
2004-12-22	412	417	412	416	324,000	2,080
2004-12-21	412	415	410	411	386,000	2,055
2004-12-20	407	413	407	410	526,000	2,050
2004-12-17	405	412	405	407	746,000	2,035
2004-12-16	405	406	403	404	354,000	2,020
2004-12-15	398	403	395	403	469,000	2,015
2004-12-14	397	400	395	398	331,000	1,990
2004-12-13	395	401	395	397	277,000	1,985
2004-12-10	394	397	394	395	444,000	1,975
2004-12-09	404	404	391	392	396,000	1,960
2004-12-08	393	400	393	400	360,000	2,000
2004-12-07	408	412	401	401	416,000	2,005
2004-12-06	404	411	404	408	564,000	2,040
2004-12-03	396	404	393	402	754,000	2,010
2004-12-02	393	396	392	393	333,000	1,965
2004-12-01	393	394	391	392	325,000	1,960
2004-11-30	396	396	391	393	204,000	1,965
2004-11-29	392	397	391	396	303,000	1,980
2004-11-26	394	394	392	392	213,000	1,960
2004-11-25	391	395	391	392	169,000	1,960
2004-11-24	386	392	386	391	246,000	1,955
2004-11-22	394	396	384	386	381,000	1,930
2004-11-19	401	401	390	395	423,000	1,975
2004-11-18	408	410	400	401	455,000	2,005
2004-11-17	413	414	406	408	658,000	2,040
2004-11-16	413	417	411	414	309,000	2,070
2004-11-15	403	411	403	410	252,000	2,050
2004-11-12	407	410	403	406	311,000	2,030
2004-11-11	413	416	409	409	388,000	2,045
2004-11-10	412	416	410	412	292,000	2,060
2004-11-09	413	413	410	411	245,000	2,055
2004-11-08	416	417	411	411	281,000	2,055
2004-11-05	416	416	411	414	281,000	2,070
2004-11-04	416	417	410	413	302,000	2,065
2004-11-02	408	416	407	412	524,000	2,060
2004-11-01	410	414	407	413	302,000	2,065
2004-10-29	407	414	402	408	501,000	2,040
2004-10-28	394	408	394	406	351,000	2,030
2004-10-27	390	397	390	391	427,000	1,955
2004-10-26	384	390	384	388	373,000	1,940
2004-10-25	386	386	380	383	341,000	1,915
2004-10-22	388	395	388	390	434,000	1,950
2004-10-21	392	395	387	387	370,000	1,935
2004-10-20	397	400	393	398	480,000	1,990
2004-10-19	405	407	399	401	258,000	2,005
2004-10-18	401	403	400	402	209,000	2,010
2004-10-15	398	401	396	398	224,000	1,990
2004-10-14	405	407	400	402	264,000	2,010
2004-10-13	410	413	406	408	219,000	2,040
2004-10-12	413	414	408	412	260,000	2,060
2004-10-08	414	418	413	415	454,000	2,075
2004-10-07	421	421	410	416	311,000	2,080
2004-10-06	410	419	409	418	601,000	2,090
2004-10-05	415	416	410	413	399,000	2,065
2004-10-04	412	417	411	415	366,000	2,075
2004-10-01	398	407	398	406	329,000	2,030
2004-09-30	395	402	395	399	304,000	1,995
2004-09-29	401	401	390	391	505,000	1,955
2004-09-28	401	402	394	399	314,000	1,995
2004-09-27	402	402	398	401	308,000	2,005
2004-09-24	407	409	404	407	457,000	2,035
2004-09-22	415	419	406	410	401,000	2,050
2004-09-21	419	420	413	413	275,000	2,065
2004-09-17	419	422	416	418	378,000	2,090
2004-09-16	423	425	421	421	360,000	2,105
2004-09-15	431	431	423	423	260,000	2,115
2004-09-14	433	434	429	431	413,000	2,155
2004-09-13	427	432	423	430	537,000	2,150
2004-09-10	423	427	415	422	1,212,000	2,110
2004-09-09	435	448	427	430	3,532,000	2,150
2004-09-08	434	436	429	433	573,000	2,165
2004-09-07	439	439	430	433	1,444,000	2,165
2004-09-06	420	434	418	433	1,860,000	2,165
2004-09-03	424	427	419	420	817,000	2,100
2004-09-02	423	423	419	421	550,000	2,105
2004-09-01	424	426	421	422	594,000	2,110
2004-08-31	423	423	418	420	575,000	2,100
2004-08-30	428	429	420	422	898,000	2,110
2004-08-27	428	429	422	428	1,015,000	2,140
2004-08-26	427	433	426	429	841,000	2,145
2004-08-25	417	426	414	422	1,032,000	2,110
2004-08-24	425	430	413	417	977,000	2,085
2004-08-23	423	427	421	424	427,000	2,120
2004-08-20	417	424	417	421	365,000	2,105
2004-08-19	420	423	419	422	310,000	2,110
2004-08-18	414	423	412	418	269,000	2,090
2004-08-17	422	425	416	416	312,000	2,080
2004-08-16	428	428	416	420	334,000	2,100
2004-08-13	436	445	432	433	224,000	2,165
2004-08-12	444	449	440	444	655,000	2,220
2004-08-11	452	458	447	448	664,000	2,240
2004-08-10	454	454	449	451	335,000	2,255
2004-08-09	445	455	440	450	624,000	2,250
2004-08-06	435	448	435	448	166,000	2,240
2004-08-05	437	448	437	445	261,000	2,225
2004-08-04	441	441	427	440	482,000	2,200
2004-08-03	454	455	447	451	396,000	2,255
2004-08-02	450	460	449	453	479,000	2,265
2004-07-30	443	448	441	448	367,000	2,240
2004-07-29	443	445	437	445	411,000	2,225
2004-07-28	443	445	441	444	422,000	2,220
2004-07-27	440	442	433	438	483,000	2,190
2004-07-26	440	443	438	440	253,000	2,200
2004-07-23	445	448	442	444	607,000	2,220
2004-07-22	441	446	437	441	488,000	2,205
2004-07-21	438	443	436	442	684,000	2,210
2004-07-20	436	438	433	433	441,000	2,165
2004-07-16	436	447	436	441	795,000	2,205
2004-07-15	446	447	438	442	564,000	2,210
2004-07-14	463	464	443	446	1,154,000	2,230
2004-07-13	450	463	449	463	872,000	2,315
2004-07-12	447	453	444	448	839,000	2,240
2004-07-09	435	445	435	443	230,000	2,215
2004-07-08	442	445	437	437	264,000	2,185
2004-07-07	439	444	436	442	373,000	2,210
2004-07-06	451	451	446	448	475,000	2,240
2004-07-05	457	460	451	454	402,000	2,270
2004-07-02	459	464	458	460	398,000	2,300
2004-07-01	473	475	468	469	381,000	2,345
2004-06-30	467	475	464	472	756,000	2,360
2004-06-29	479	479	472	476	274,000	2,380
2004-06-28	473	478	468	478	381,000	2,390
2004-06-25	463	472	458	472	430,000	2,360
2004-06-24	465	469	462	465	460,000	2,325
2004-06-23	470	470	464	465	574,000	2,325
2004-06-22	470	470	460	465	525,000	2,325
2004-06-21	472	479	467	471	511,000	2,355
2004-06-18	476	476	460	467	267,000	2,335
2004-06-17	480	480	473	479	450,000	2,395
2004-06-16	478	478	473	476	318,000	2,380
2004-06-15	474	480	468	473	780,000	2,365
2004-06-14	474	483	473	477	628,000	2,385
2004-06-11	469	474	467	471	848,000	2,355
2004-06-10	465	470	459	470	649,000	2,350
2004-06-09	469	469	462	464	459,000	2,320
2004-06-08	463	469	460	468	769,000	2,340
2004-06-07	460	466	453	463	818,000	2,315
2004-06-04	460	464	456	464	842,000	2,320
2004-06-03	459	467	453	456	1,380,000	2,280
2004-06-02	445	455	443	453	892,000	2,265
2004-06-01	441	443	435	442	376,000	2,210
2004-05-31	432	440	431	438	804,000	2,190
2004-05-28	432	435	427	433	564,000	2,165
2004-05-27	440	443	427	431	704,000	2,155
2004-05-26	434	442	432	440	1,294,000	2,200
2004-05-25	438	442	427	433	1,478,000	2,165
2004-05-24	424	434	423	431	2,129,000	2,155
2004-05-21	400	402	397	399	1,049,000	1,995
2004-05-20	400	405	392	395	1,134,000	1,975
2004-05-19	400	415	396	410	870,000	2,050
2004-05-18	377	400	376	394	837,000	1,970
2004-05-17	401	406	364	372	989,000	1,860
2004-05-14	418	424	401	404	871,000	2,020
2004-05-13	445	446	421	426	639,000	2,130
2004-05-12	431	447	421	446	873,000	2,230
2004-05-11	414	421	405	411	847,000	2,055
2004-05-10	438	438	400	418	973,000	2,090
2004-05-07	440	451	433	443	813,000	2,215
2004-05-06	466	466	450	450	652,000	2,250
2004-04-30	468	470	462	467	791,000	2,335
2004-04-28	482	488	482	483	616,000	2,415
2004-04-27	488	491	481	486	657,000	2,430
2004-04-26	496	498	491	493	615,000	2,465
2004-04-23	487	495	485	493	697,000	2,465
2004-04-22	487	492	484	485	651,000	2,425
2004-04-21	490	494	485	492	806,000	2,460
2004-04-20	472	489	472	487	563,000	2,435
2004-04-19	482	486	455	473	872,000	2,365
2004-04-16	488	495	479	485	703,000	2,425
2004-04-15	503	503	481	488	946,000	2,440
2004-04-14	494	503	488	501	1,239,000	2,505
2004-04-13	494	499	490	493	1,584,000	2,465
2004-04-12	490	495	489	493	1,357,000	2,465
2004-04-09	494	504	475	479	4,151,000	2,395
2004-04-08	482	495	478	495	1,432,000	2,475
2004-04-07	480	486	476	482	815,000	2,410
2004-04-06	488	489	475	484	932,000	2,420
2004-04-05	488	493	483	484	1,114,000	2,420
2004-04-02	485	488	475	488	1,526,000	2,440
2004-04-01	480	492	476	490	5,756,000	2,450
2004-03-31	458	471	455	469	3,474,000	2,345
2004-03-30	451	454	441	448	932,000	2,240
2004-03-29	454	457	444	447	1,457,000	2,235
2004-03-26	449	453	444	450	2,502,000	2,250
2004-03-25	442	445	432	439	1,276,000	2,195
2004-03-24	429	441	426	439	1,744,000	2,195
2004-03-23	426	430	421	428	689,000	2,140
2004-03-22	421	433	415	430	1,055,000	2,150
2004-03-19	411	423	411	419	415,000	2,095
2004-03-18	427	428	420	421	774,000	2,105
2004-03-17	423	426	419	425	1,028,000	2,125
2004-03-16	418	429	418	420	1,596,000	2,100
2004-03-15	421	421	418	418	577,000	2,090
2004-03-12	407	416	405	412	882,000	2,060
2004-03-11	401	415	401	413	634,000	2,065
2004-03-10	418	418	405	410	1,136,000	2,050
2004-03-09	412	423	411	413	1,703,000	2,065
2004-03-08	409	415	409	413	1,063,000	2,065
2004-03-05	417	417	406	409	983,000	2,045
2004-03-04	411	414	408	412	1,153,000	2,060
2004-03-03	409	415	408	412	898,000	2,060
2004-03-02	405	415	402	410	1,958,000	2,050
2004-03-01	400	406	399	402	807,000	2,010
2004-02-27	395	399	391	396	385,000	1,980
2004-02-26	389	394	387	390	466,000	1,950
2004-02-25	387	389	383	388	504,000	1,940
2004-02-24	400	400	384	387	694,000	1,935
2004-02-23	396	400	394	397	378,000	1,985
2004-02-20	397	398	393	393	481,000	1,965
2004-02-19	399	402	395	398	852,000	1,990
2004-02-18	407	407	397	399	1,011,000	1,995
2004-02-17	404	406	399	403	1,416,000	2,015
2004-02-16	395	408	394	407	1,742,000	2,035
2004-02-13	395	398	392	394	569,000	1,970
2004-02-12	395	400	395	398	394,000	1,990
2004-02-10	398	398	392	393	265,000	1,965
2004-02-09	402	406	396	398	892,000	1,990
2004-02-06	398	401	397	398	720,000	1,990
2004-02-05	391	401	391	397	1,089,000	1,985
2004-02-04	430	432	400	406	1,144,000	2,030
2004-02-03	433	435	424	428	1,647,000	2,140
2004-02-02	429	435	427	431	3,834,000	2,155
2004-01-30	417	425	416	420	1,093,000	2,100
2004-01-29	413	418	411	412	1,373,000	2,060
2004-01-28	423	424	414	423	1,156,000	2,115
2004-01-27	419	428	414	426	1,607,000	2,130
2004-01-26	415	417	411	414	473,000	2,070
2004-01-23	414	420	413	416	508,000	2,080
2004-01-22	421	425	410	419	1,415,000	2,095
2004-01-21	420	425	419	421	675,000	2,105
2004-01-20	424	424	418	420	660,000	2,100
2004-01-19	425	427	420	423	834,000	2,115
2004-01-16	426	426	418	420	549,000	2,100
2004-01-15	423	430	423	425	1,460,000	2,125
2004-01-14	420	424	417	422	1,529,000	2,110
2004-01-13	429	429	416	424	2,252,000	2,120
2004-01-09	425	426	421	424	3,391,000	2,120
2004-01-08	409	421	408	418	6,261,000	2,090
2004-01-07	391	404	391	404	2,530,000	2,020
2004-01-06	390	397	386	391	1,675,000	1,955
2004-01-05	379	392	377	390	1,222,000	1,950

分割・併合履歴： [2018-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31